Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	15.24	15.50	15.00	15.29	-	0.26%	623,129
Jul 2, 2026	15.00	15.74	14.91	15.25	15.25	1.26%	2,053,035
Jul 1, 2026	14.12	15.06	13.82	15.06	15.06	6.88%	2,938,453
Jun 30, 2026	13.27	14.57	13.27	14.09	14.09	10.55%	4,417,337
Jun 29, 2026	12.67	12.91	12.64	12.75	12.75	0.63%	889,146
Jun 26, 2026	12.79	12.79	12.22	12.67	12.67	-1.13%	1,323,262
Jun 25, 2026	12.95	13.14	12.61	12.81	12.81	-0.54%	1,222,658
Jun 24, 2026	13.40	13.75	12.59	12.88	12.88	4.72%	3,465,410
Jun 23, 2026	12.36	12.55	12.22	12.30	12.30	-1.36%	1,097,216
Jun 22, 2026	12.55	12.89	12.37	12.47	12.47	-0.48%	833,679
Jun 18, 2026	12.88	13.20	12.30	12.53	12.53	-2.68%	2,318,822
Jun 17, 2026	13.92	13.92	12.81	12.88	12.88	-7.27%	2,363,705
Jun 16, 2026	13.07	13.99	12.98	13.89	13.89	14.19%	13,094,560
Jun 15, 2026	11.70	12.29	11.49	12.16	12.16	6.15%	4,709,137
Jun 12, 2026	11.26	11.47	11.17	11.46	11.46	2.92%	2,128,100
Jun 11, 2026	11.80	11.83	11.02	11.13	11.13	-6.43%	1,994,404
Jun 10, 2026	12.27	12.27	11.66	11.90	11.90	-2.62%	1,488,623
Jun 9, 2026	12.73	12.73	12.17	12.22	12.22	-3.71%	1,262,988
Jun 8, 2026	12.80	12.89	12.60	12.69	12.69	-2.16%	1,023,486
Jun 5, 2026	12.80	13.50	12.65	12.97	12.97	0.54%	1,627,882
Jun 4, 2026	12.61	13.20	12.61	12.90	12.90	2.30%	1,751,249
Jun 3, 2026	13.07	13.15	12.44	12.61	12.61	-3.85%	3,004,557
Jun 2, 2026	13.96	13.99	12.93	13.11	13.11	-6.09%	2,816,734
Jun 1, 2026	13.50	13.97	13.12	13.96	13.96	5.16%	3,359,740
May 29, 2026	13.48	13.60	13.10	13.28	13.28	-1.34%	14,010,960
May 28, 2026	12.74	13.57	12.48	13.46	13.46	5.65%	2,189,425
May 27, 2026	13.17	13.27	12.74	12.74	12.74	-3.30%	2,121,956
May 26, 2026	13.44	13.52	13.14	13.17	13.17	-2.01%	1,601,935
May 25, 2026	13.60	13.67	13.35	13.44	13.44	0.83%	2,017,392
May 22, 2026	13.99	14.12	13.45	13.61	13.33	-1.31%	1,389,884
May 21, 2026	13.84	14.23	13.75	13.79	13.51	0.66%	3,062,792
May 20, 2026	13.46	13.91	13.25	13.70	13.42	1.78%	1,802,438
May 19, 2026	13.60	14.09	13.46	13.46	13.18	-0.74%	1,633,489
May 18, 2026	14.02	14.02	13.04	13.56	13.28	-3.76%	3,385,673
May 15, 2026	14.12	14.50	13.90	14.09	13.80	1.33%	2,056,074
May 13, 2026	14.00	14.07	13.72	13.91	13.62	-0.78%	1,625,128
May 12, 2026	14.56	14.70	14.01	14.02	13.73	-2.81%	2,846,702
May 11, 2026	13.53	14.58	13.28	14.42	14.12	6.66%	3,757,344
May 8, 2026	13.53	13.96	13.22	13.52	13.24	-0.33%	2,591,712
May 7, 2026	12.49	13.99	12.18	13.57	13.29	6.10%	6,162,699
May 6, 2026	12.90	13.35	12.55	12.79	12.52	-0.47%	2,068,791
May 5, 2026	12.77	13.25	12.77	12.85	12.58	0.63%	2,222,173
May 4, 2026	12.05	12.91	11.98	12.77	12.50	5.93%	3,110,752
Apr 30, 2026	11.67	12.05	11.67	12.05	11.80	1.22%	1,071,909
Apr 29, 2026	11.90	11.95	11.66	11.91	11.66	0.21%	775,535
Apr 28, 2026	12.08	12.08	11.76	11.88	11.64	-1.61%	965,446
Apr 27, 2026	11.61	12.17	11.51	12.08	11.83	4.01%	1,441,906
Apr 24, 2026	11.61	11.78	11.51	11.61	11.37	-0.21%	1,067,628
Apr 23, 2026	12.19	12.25	11.57	11.64	11.40	-4.51%	1,445,588
Apr 22, 2026	12.36	12.50	11.94	12.19	11.93	-0.04%	1,703,803